Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
19 Feb, 2025 20.95 20.98 20.85 20.94 244.93 Thousand
18 Feb, 2025 20.88 20.97 20.87 20.94 219.6 Thousand
14 Feb, 2025 20.87 20.99 20.85 20.88 293.6 Thousand
13 Feb, 2025 20.78 20.85 20.61 20.84 277.81 Thousand
12 Feb, 2025 20.59 20.74 20.51 20.73 253.44 Thousand
11 Feb, 2025 20.7 20.74 20.63 20.69 237.73 Thousand
10 Feb, 2025 20.66 20.7 20.6 20.7 247.6 Thousand
07 Feb, 2025 20.64 20.74 20.45 20.47 287.11 Thousand
06 Feb, 2025 20.64 20.75 20.53 20.65 219.24 Thousand
05 Feb, 2025 20.53 20.62 20.4 20.62 254.8 Thousand